KissMeData/267790/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,205700,87098250,4870,4870,4870,4870,3282
20241213,205600,87098250,4870,4870,4870,4870,0
20241213,205500,87098250,4870,4870,4870,4870,0
20241213,205400,87098250,4870,4870,4870,4870,0
20241213,205300,87098250,4870,4870,4870,4870,0
20241213,205200,87098250,4870,4870,4870,4870,0
20241213,205100,87098250,4870,4870,4870,4870,0
20241213,205000,87098250,4870,4870,4870,4870,0
20241213,204900,87098250,4870,4870,4870,4870,0
20241213,204800,87098250,4870,4870,4870,4870,0
20241213,204700,87098250,4870,4870,4870,4870,0
20241213,204600,87098250,4870,4870,4870,4870,0
20241213,204500,87098250,4870,4870,4870,4870,0
20241213,204400,87098250,4870,4870,4870,4870,0
20241213,204300,87098250,4870,4870,4870,4870,0
20241213,204200,87098250,4870,4870,4870,4870,0
20241213,204100,87098250,4870,4870,4870,4870,0
20241213,204000,87098250,4870,4870,4870,4870,0
20241213,203900,87098250,4870,4870,4870,4870,0
20241213,203800,87098250,4870,4870,4870,4870,0
20241213,203700,87098250,4870,4870,4870,4870,0
20241213,203600,87098250,4870,4870,4870,4870,0
20241213,203500,87098250,4870,4870,4870,4870,0
20241213,203400,87098250,4870,4870,4870,4870,0
20241213,203300,87098250,4870,4870,4870,4870,0
20241213,203200,87098250,4870,4870,4870,4870,0
20241213,203100,87098250,4870,4870,4870,4870,0
20241213,203000,87098250,4870,4870,4870,4870,0
20241213,202900,87098250,4870,4870,4870,4870,0
20241213,202800,87098250,4870,4870,4870,4870,0
20241213,202700,87098250,4870,4870,4870,4870,3282
20241213,202600,87098250,4870,4870,4870,4870,0
20241213,202500,87098250,4870,4870,4870,4870,0
20241213,202400,87098250,4870,4870,4870,4870,0
20241213,202300,87098250,4870,4870,4870,4870,0
20241213,202200,87098250,4870,4870,4870,4870,0
20241213,202100,87098250,4870,4870,4870,4870,0
20241213,202000,87098250,4870,4870,4870,4870,0
20241213,201900,87098250,4870,4870,4870,4870,0
20241213,201800,87098250,4870,4870,4870,4870,0
20241213,201700,87098250,4870,4870,4870,4870,0
20241213,201600,87098250,4870,4870,4870,4870,0
20241213,201500,87098250,4870,4870,4870,4870,0
20241213,201400,87098250,4870,4870,4870,4870,0
20241213,201300,87098250,4870,4870,4870,4870,0
20241213,201200,87098250,4870,4870,4870,4870,0
20241213,201100,87098250,4870,4870,4870,4870,0
20241213,201000,87098250,4870,4870,4870,4870,0
20241213,200900,87098250,4870,4870,4870,4870,0
20241213,200800,87098250,4870,4870,4870,4870,0
20241213,200700,87098250,4870,4870,4870,4870,0
20241213,200600,87098250,4870,4870,4870,4870,0
20241213,200500,87098250,4870,4870,4870,4870,0
20241213,200400,87098250,4870,4870,4870,4870,0
20241213,200300,87098250,4870,4870,4870,4870,0
20241213,200200,87098250,4870,4870,4870,4870,0
20241213,200100,87098250,4870,4870,4870,4870,0
20241213,200000,87098250,4870,4870,4870,4870,0
20241213,195900,87098250,4870,4870,4870,4870,0
20241213,195800,87098250,4870,4870,4870,4870,0
20241213,195700,87098250,4870,4870,4870,4870,3282
20241213,195600,87098250,4870,4870,4870,4870,0
20241213,195500,87098250,4870,4870,4870,4870,0
20241213,195400,87098250,4870,4870,4870,4870,0
20241213,195300,87098250,4870,4870,4870,4870,0
20241213,195200,87098250,4870,4870,4870,4870,0
20241213,195100,87098250,4870,4870,4870,4870,0
20241213,195000,87098250,4870,4870,4870,4870,0
20241213,194900,87098250,4870,4870,4870,4870,0
20241213,194800,87098250,4870,4870,4870,4870,0
20241213,194700,87098250,4870,4870,4870,4870,0
20241213,194600,87098250,4870,4870,4870,4870,0
20241213,194500,87098250,4870,4870,4870,4870,0
20241213,194400,87098250,4870,4870,4870,4870,0
20241213,194300,87098250,4870,4870,4870,4870,0
20241213,194200,87098250,4870,4870,4870,4870,0
20241213,194100,87098250,4870,4870,4870,4870,0
20241213,194000,87098250,4870,4870,4870,4870,0
20241213,193900,87098250,4870,4870,4870,4870,0
20241213,193800,87098250,4870,4870,4870,4870,0
20241213,193700,87098250,4870,4870,4870,4870,0
20241213,193600,87098250,4870,4870,4870,4870,0
20241213,193500,87098250,4870,4870,4870,4870,0
20241213,193400,87098250,4870,4870,4870,4870,0
20241213,193300,87098250,4870,4870,4870,4870,0
20241213,193200,87098250,4870,4870,4870,4870,0
20241213,193100,87098250,4870,4870,4870,4870,0
20241213,193000,87098250,4870,4870,4870,4870,0
20241213,192900,87098250,4870,4870,4870,4870,0
20241213,192800,87098250,4870,4870,4870,4870,0
20241213,192700,87098250,4870,4870,4870,4870,3282
20241213,192600,87098250,4870,4870,4870,4870,0
20241213,192500,87098250,4870,4870,4870,4870,0
20241213,192400,87098250,4870,4870,4870,4870,0
20241213,192300,87098250,4870,4870,4870,4870,0
20241213,192200,87098250,4870,4870,4870,4870,0
20241213,192100,87098250,4870,4870,4870,4870,0
20241213,192000,87098250,4870,4870,4870,4870,0
20241213,191900,87098250,4870,4870,4870,4870,0
20241213,191800,87098250,4870,4870,4870,4870,0
20241213,191700,87098250,4870,4870,4870,4870,0
20241213,191600,87098250,4870,4870,4870,4870,0
20241213,191500,87098250,4870,4870,4870,4870,0
20241213,191400,87098250,4870,4870,4870,4870,0
20241213,191300,87098250,4870,4870,4870,4870,0
20241213,191200,87098250,4870,4870,4870,4870,0
20241213,191100,87098250,4870,4870,4870,4870,0
20241213,191000,87098250,4870,4870,4870,4870,0
20241213,190900,87098250,4870,4870,4870,4870,0
20241213,190800,87098250,4870,4870,4870,4870,0
20241213,190700,87098250,4870,4870,4870,4870,0
20241213,190600,87098250,4870,4870,4870,4870,0
20241213,190500,87098250,4870,4870,4870,4870,0
20241213,190400,87098250,4870,4870,4870,4870,0
20241213,190300,87098250,4870,4870,4870,4870,0
20241213,190200,87098250,4870,4870,4870,4870,0
20241213,190100,87098250,4870,4870,4870,4870,0
20241213,190000,87098250,4870,4870,4870,4870,0
20241213,185900,87098250,4870,4870,4870,4870,0
20241213,185800,87098250,4870,4870,4870,4870,0
20241213,185700,87098250,4870,4870,4870,4870,3282
20241213,185600,87098250,4870,4870,4870,4870,0
20241213,185500,87098250,4870,4870,4870,4870,0
20241213,185400,87098250,4870,4870,4870,4870,0
20241213,185300,87098250,4870,4870,4870,4870,0
20241213,185200,87098250,4870,4870,4870,4870,0
20241213,185100,87098250,4870,4870,4870,4870,0
20241213,185000,87098250,4870,4870,4870,4870,0
20241213,184900,87098250,4870,4870,4870,4870,0
20241213,184800,87098250,4870,4870,4870,4870,0
20241213,184700,87098250,4870,4870,4870,4870,0
20241213,184600,87098250,4870,4870,4870,4870,0
20241213,184500,87098250,4870,4870,4870,4870,0
20241213,184400,87098250,4870,4870,4870,4870,0
20241213,184300,87098250,4870,4870,4870,4870,0
20241213,184200,87098250,4870,4870,4870,4870,0
20241213,184100,87098250,4870,4870,4870,4870,0
20241213,184000,87098250,4870,4870,4870,4870,0
20241213,183900,87098250,4870,4870,4870,4870,0
20241213,183800,87098250,4870,4870,4870,4870,0
20241213,183700,87098250,4870,4870,4870,4870,0
20241213,183600,87098250,4870,4870,4870,4870,0
20241213,183500,87098250,4870,4870,4870,4870,0
20241213,183400,87098250,4870,4870,4870,4870,0
20241213,183300,87098250,4870,4870,4870,4870,0
20241213,183200,87098250,4870,4870,4870,4870,0
20241213,183100,87098250,4870,4870,4870,4870,0
20241213,183000,87098250,4870,4870,4870,4870,0
20241213,182900,87098250,4870,4870,4870,4870,0
20241213,182800,87098250,4870,4870,4870,4870,0
20241213,182700,87098250,4870,4870,4870,4870,3282
20241213,182600,87098250,4870,4870,4870,4870,0
20241213,182500,87098250,4870,4870,4870,4870,0
20241213,182400,87098250,4870,4870,4870,4870,0
20241213,182300,87098250,4870,4870,4870,4870,0
20241213,182200,87098250,4870,4870,4870,4870,0
20241213,182100,87098250,4870,4870,4870,4870,0
20241213,182000,87098250,4870,4870,4870,4870,0
20241213,181900,87098250,4870,4870,4870,4870,0
20241213,181800,87098250,4870,4870,4870,4870,0
20241213,181700,87098250,4870,4870,4870,4870,0
20241213,181600,87098250,4870,4870,4870,4870,0
20241213,181500,87098250,4870,4870,4870,4870,0
20241213,181400,87098250,4870,4870,4870,4870,0
20241213,181300,87098250,4870,4870,4870,4870,0
20241213,181200,87098250,4870,4870,4870,4870,0
20241213,181100,87098250,4870,4870,4870,4870,0
20241213,181000,87098250,4870,4870,4870,4870,0
20241213,180900,87098250,4870,4870,4870,4870,0
20241213,180800,87098250,4870,4870,4870,4870,0
20241213,180700,87098250,4870,4870,4870,4870,0
20241213,180600,87098250,4870,4870,4870,4870,0
20241213,180500,87098250,4870,4870,4870,4870,0
20241213,180400,87098250,4870,4870,4870,4870,0
20241213,180300,87098250,4870,4870,4870,4870,0
20241213,180200,87098250,4870,4870,4870,4870,0
20241213,180100,87098250,4870,4870,4870,4870,0
20241213,180000,87098250,4870,4870,4870,4870,0
20241213,175900,87098250,4870,4870,4870,4870,0
20241213,175800,87098250,4870,4870,4870,4870,0
20241213,175700,87098250,4870,4870,4870,4870,3282
20241213,175600,87098250,4870,4870,4870,4870,0
20241213,175500,87098250,4870,4870,4870,4870,0
20241213,175400,87098250,4870,4870,4870,4870,0
20241213,175300,87098250,4870,4870,4870,4870,0
20241213,175200,87098250,4870,4870,4870,4870,0
20241213,175100,87098250,4870,4870,4870,4870,0
20241213,175000,87098250,4870,4870,4870,4870,0
20241213,174900,87098250,4870,4870,4870,4870,0
20241213,174800,87098250,4870,4870,4870,4870,0
20241213,174700,87098250,4870,4870,4870,4870,0
20241213,174600,87098250,4870,4870,4870,4870,0
20241213,174500,87098250,4870,4870,4870,4870,0
20241213,174400,87098250,4870,4870,4870,4870,0
20241213,174300,87098250,4870,4870,4870,4870,0
20241213,174200,87098250,4870,4870,4870,4870,0
20241213,174100,87098250,4870,4870,4870,4870,0
20241213,174000,87098250,4870,4870,4870,4870,0
20241213,173900,87098250,4870,4870,4870,4870,0
20241213,173800,87098250,4870,4870,4870,4870,0
20241213,173700,87098250,4870,4870,4870,4870,0
20241213,173600,87098250,4870,4870,4870,4870,0
20241213,173500,87098250,4870,4870,4870,4870,0
20241213,173400,87098250,4870,4870,4870,4870,0
20241213,173300,87098250,4870,4870,4870,4870,0
20241213,173200,87098250,4870,4870,4870,4870,0
20241213,173100,87098250,4870,4870,4870,4870,0
20241213,173000,87098250,4870,4870,4870,4870,0
20241213,172900,87098250,4870,4870,4870,4870,0
20241213,172800,87098250,4870,4870,4870,4870,0
20241213,172700,87098250,4870,4870,4870,4870,3282
20241213,172600,87098250,4870,4870,4870,4870,0
20241213,172500,87098250,4870,4870,4870,4870,0
20241213,172400,87098250,4870,4870,4870,4870,0
20241213,172300,87098250,4870,4870,4870,4870,0
20241213,172200,87098250,4870,4870,4870,4870,0
20241213,172100,87098250,4870,4870,4870,4870,0
20241213,172000,87098250,4870,4870,4870,4870,0
20241213,171900,87098250,4870,4870,4870,4870,0
20241213,171800,87098250,4870,4870,4870,4870,0
20241213,171700,87098250,4870,4870,4870,4870,0
20241213,171600,87098250,4870,4870,4870,4870,0
20241213,171500,87098250,4870,4870,4870,4870,0
20241213,171400,87098250,4870,4870,4870,4870,0
20241213,171300,87098250,4870,4870,4870,4870,0
20241213,171200,87098250,4870,4870,4870,4870,0
20241213,171100,87098250,4870,4870,4870,4870,0
20241213,171000,87098250,4870,4870,4870,4870,0
20241213,170900,87098250,4870,4870,4870,4870,0
20241213,170800,87098250,4870,4870,4870,4870,0
20241213,170700,87098250,4870,4870,4870,4870,0
20241213,170600,87098250,4870,4870,4870,4870,0
20241213,170500,87098250,4870,4870,4870,4870,0
20241213,170400,87098250,4870,4870,4870,4870,0
20241213,170300,87098250,4870,4870,4870,4870,0
20241213,170200,87098250,4870,4870,4870,4870,0
20241213,170100,87098250,4870,4870,4870,4870,0
20241213,170000,87098250,4870,4870,4870,4870,0
20241213,165900,87098250,4870,4870,4870,4870,0
20241213,165800,87098250,4870,4870,4870,4870,0
20241213,165700,87098250,4870,4870,4870,4870,3282
20241213,165600,87098250,4870,4870,4870,4870,0
20241213,165500,87098250,4870,4870,4870,4870,0
20241213,165400,87098250,4870,4870,4870,4870,0
20241213,165300,87098250,4870,4870,4870,4870,0
20241213,165200,87098250,4870,4870,4870,4870,0
20241213,165100,87098250,4870,4870,4870,4870,0
20241213,165000,87098250,4870,4870,4870,4870,0
20241213,164900,87098250,4870,4870,4870,4870,0
20241213,164800,87098250,4870,4870,4870,4870,0
20241213,164700,87098250,4870,4870,4870,4870,0
20241213,164600,87098250,4870,4870,4870,4870,0
20241213,164500,87098250,4870,4870,4870,4870,0
20241213,164400,87098250,4870,4870,4870,4870,0
20241213,164300,87098250,4870,4870,4870,4870,0
20241213,164200,87098250,4870,4870,4870,4870,0
20241213,164100,87098250,4870,4870,4870,4870,0
20241213,164000,87098250,4870,4870,4870,4870,0
20241213,163900,87098250,4870,4870,4870,4870,0
20241213,163800,87098250,4870,4870,4870,4870,0
20241213,163700,87098250,4870,4870,4870,4870,0
20241213,163600,87098250,4870,4870,4870,4870,0
20241213,163500,87098250,4870,4870,4870,4870,0
20241213,163400,87098250,4870,4870,4870,4870,0
20241213,163300,87098250,4870,4870,4870,4870,0
20241213,163200,87098250,4870,4870,4870,4870,0
20241213,163100,87098250,4870,4870,4870,4870,0
20241213,163000,87098250,4870,4870,4870,4870,0
20241213,162900,87098250,4870,4870,4870,4870,0
20241213,162800,87098250,4870,4870,4870,4870,0
20241213,162700,87098250,4870,4870,4870,4870,3282
20241213,162600,87098250,4870,4870,4870,4870,0
20241213,162500,87098250,4870,4870,4870,4870,0
20241213,162400,87098250,4870,4870,4870,4870,0
20241213,162300,87098250,4870,4870,4870,4870,0
20241213,162200,87098250,4870,4870,4870,4870,0
20241213,162100,87098250,4870,4870,4870,4870,0
20241213,162000,87098250,4870,4870,4870,4870,0
20241213,161900,87098250,4870,4870,4870,4870,0
20241213,161800,87098250,4870,4870,4870,4870,0
20241213,161700,87098250,4870,4870,4870,4870,0
20241213,161600,87098250,4870,4870,4870,4870,0
20241213,161500,87098250,4870,4870,4870,4870,0
20241213,161400,87098250,4870,4870,4870,4870,0
20241213,161300,87098250,4870,4870,4870,4870,0
20241213,161200,87098250,4870,4870,4870,4870,0
20241213,161100,87098250,4870,4870,4870,4870,0
20241213,161000,87098250,4870,4870,4870,4870,0
20241213,160900,87098250,4870,4870,4870,4870,0
20241213,160800,87098250,4870,4870,4870,4870,0
20241213,160700,87098250,4870,4870,4870,4870,0
20241213,160600,87098250,4870,4870,4870,4870,0
20241213,160500,87098250,4870,4870,4870,4870,0
20241213,160400,87098250,4870,4870,4870,4870,0
20241213,160300,87098250,4870,4870,4870,4870,0
20241213,160200,87098250,4870,4870,4870,4870,0
20241213,160100,87098250,4870,4870,4870,4870,0
20241213,160000,87098250,4870,4870,4870,4870,0
20241213,155900,87098250,4870,4870,4870,4870,0
20241213,155800,87098250,4870,4870,4870,4870,0
20241213,155700,87098250,4870,4870,4870,4870,3282
20241213,155600,87098250,4870,4870,4870,4870,0
20241213,155500,87098250,4870,4870,4870,4870,0
20241213,155400,87098250,4870,4870,4870,4870,0
20241213,155300,87098250,4870,4870,4870,4870,0
20241213,155200,87098250,4870,4870,4870,4870,0
20241213,155100,87098250,4870,4870,4870,4870,0
20241213,155000,87098250,4870,4870,4870,4870,0
20241213,154900,87098250,4870,4870,4870,4870,0
20241213,154800,87098250,4870,4870,4870,4870,0
20241213,154700,87098250,4870,4870,4870,4870,0
20241213,154600,87098250,4870,4870,4870,4870,0
20241213,154500,87098250,4870,4870,4870,4870,0
20241213,154400,87098250,4870,4870,4870,4870,0
20241213,154300,87098250,4870,4870,4870,4870,0
20241213,154200,87098250,4870,4870,4870,4870,0
20241213,154100,87098250,4870,4870,4870,4870,0
20241213,154000,87098250,4870,4870,4870,4870,0
20241213,153900,87098250,4870,4870,4870,4870,0
20241213,153800,87098250,4870,4870,4870,4870,0
20241213,153700,87098250,4870,4870,4870,4870,0
20241213,153600,87098250,4870,4870,4870,4870,0
20241213,153500,87098250,4870,4870,4870,4870,0
20241213,153400,87098250,4870,4870,4870,4870,0
20241213,153300,87098250,4870,4870,4870,4870,0
20241213,153200,87098250,4870,4870,4870,4870,0
20241213,153100,87098250,4870,4870,4870,4870,0
20241213,153000,87098250,4870,4870,4870,4870,3282
20241213,152900,71114910,4870,4870,4870,4870,0
20241213,152800,71114910,4870,4870,4870,4870,0
20241213,152700,71114910,4870,4870,4870,4870,0
20241213,152600,71114910,4870,4870,4870,4870,0
20241213,152500,71114910,4870,4870,4870,4870,0
20241213,152400,71114910,4870,4870,4870,4870,0
20241213,152300,71114910,4870,4870,4870,4870,0
20241213,152200,71114910,4870,4870,4870,4870,0
20241213,152100,71114910,4870,4870,4870,4870,0
20241213,152000,71114910,4870,4870,4870,4870,0
20241213,151900,71114910,4870,4820,4870,4820,1237
20241213,151800,65121305,4825,4825,4825,4825,0
20241213,151700,65121305,4825,4825,4825,4825,0
20241213,151600,65121305,4825,4825,4825,4825,0
20241213,151500,65121305,4825,4825,4825,4825,0
20241213,151400,65121305,4825,4825,4825,4825,0
20241213,151300,65121305,4825,4825,4825,4825,0
20241213,151200,65121305,4825,4825,4825,4825,0
20241213,151100,65121305,4825,4825,4825,4825,0
20241213,151000,65121305,4825,4825,4825,4825,99
20241213,150900,64643630,4810,4810,4810,4810,0
20241213,150800,64643630,4810,4810,4810,4810,249
20241213,150700,63445940,4830,4830,4830,4830,0
20241213,150600,63445940,4830,4815,4830,4815,1098
20241213,150500,58150925,4815,4815,4815,4815,0
20241213,150400,58150925,4815,4815,4815,4815,0
20241213,150300,58150925,4815,4815,4815,4815,0
20241213,150200,58150925,4815,4815,4815,4815,0
20241213,150100,58150925,4815,4815,4815,4815,0
20241213,150000,58150925,4815,4815,4815,4815,0
20241213,145900,58150925,4815,4815,4815,4815,0
20241213,145800,58150925,4815,4815,4815,4815,0
20241213,145700,58150925,4815,4815,4815,4815,1
20241213,145600,58146110,4815,4815,4815,4815,1
20241213,145500,58141295,4815,4815,4815,4815,1
20241213,145400,58136480,4805,4805,4805,4805,0
20241213,145300,58136480,4805,4805,4805,4805,0
20241213,145200,58136480,4805,4805,4805,4805,0
20241213,145100,58136480,4805,4805,4805,4805,0
20241213,145000,58136480,4805,4805,4805,4805,0
20241213,144900,58136480,4805,4805,4805,4805,0
20241213,144800,58136480,4805,4805,4805,4805,0
20241213,144700,58136480,4805,4805,4805,4805,0
20241213,144600,58136480,4805,4805,4805,4805,0
20241213,144500,58136480,4805,4805,4805,4805,0
20241213,144400,58136480,4805,4805,4805,4805,0
20241213,144300,58136480,4805,4805,4805,4805,0
20241213,144200,58136480,4805,4805,4805,4805,0
20241213,144100,58136480,4805,4805,4805,4805,0
20241213,144000,58136480,4805,4805,4805,4805,0
20241213,143900,58136480,4805,4810,4810,4805,19
20241213,143800,58045140,4810,4810,4810,4810,0
20241213,143700,58045140,4810,4810,4810,4810,0
20241213,143600,58045140,4810,4810,4810,4810,0
20241213,143500,58045140,4810,4810,4810,4810,0
20241213,143400,58045140,4810,4810,4810,4810,0
20241213,143300,58045140,4810,4810,4810,4810,1
20241213,143200,58040330,4810,4815,4815,4810,13
20241213,143100,57977750,4815,4815,4815,4815,0
20241213,143000,57977750,4815,4815,4815,4815,0
20241213,142900,57977750,4815,4815,4815,4815,21
20241213,142800,57876635,4820,4820,4820,4820,0
20241213,142700,57876635,4820,4820,4820,4820,2
20241213,142600,57866995,4820,4820,4820,4820,2
20241213,142500,57857355,4820,4820,4820,4820,0
20241213,142400,57857355,4820,4820,4820,4820,0
20241213,142300,57857355,4820,4820,4820,4820,0
20241213,142200,57857355,4820,4820,4820,4820,0
20241213,142100,57857355,4820,4820,4820,4820,100
20241213,142000,57375355,4820,4815,4820,4815,489
20241213,141900,55018700,4815,4805,4815,4805,1304
20241213,141800,48742835,4800,4800,4800,4800,386
20241213,141700,46890035,4770,4795,4795,4770,952
20241213,141600,42346045,4800,4800,4800,4800,0
20241213,141500,42346045,4800,4800,4800,4800,0
20241213,141400,42346045,4800,4800,4800,4800,0
20241213,141300,42346045,4800,4800,4800,4800,1
20241213,141200,42341245,4800,4800,4800,4800,0
20241213,141100,42341245,4800,4800,4800,4800,0
20241213,141000,42341245,4800,4800,4800,4800,0
20241213,140900,42341245,4800,4800,4800,4800,0
20241213,140800,42341245,4800,4800,4800,4800,0
20241213,140700,42341245,4800,4800,4800,4800,0
20241213,140600,42341245,4800,4800,4800,4800,0
20241213,140500,42341245,4800,4800,4800,4800,0
20241213,140400,42341245,4800,4800,4800,4800,0
20241213,140300,42341245,4800,4800,4800,4800,4
20241213,140200,42322045,4800,4800,4800,4800,0
20241213,140100,42322045,4800,4800,4800,4800,2
20241213,140000,42312445,4800,4800,4800,4800,0
20241213,135900,42312445,4800,4800,4800,4800,0
20241213,135800,42312445,4800,4800,4800,4800,0
20241213,135700,42312445,4800,4800,4800,4800,0
20241213,135600,42312445,4800,4800,4800,4800,0
20241213,135500,42312445,4800,4800,4800,4800,0
20241213,135400,42312445,4800,4800,4800,4800,0
20241213,135300,42312445,4800,4800,4800,4800,5
20241213,135200,42288445,4775,4775,4775,4775,0
20241213,135100,42288445,4775,4795,4795,4775,240
20241213,135000,41142305,4800,4800,4800,4800,0
20241213,134900,41142305,4800,4800,4800,4800,0
20241213,134800,41142305,4800,4800,4800,4800,0
20241213,134700,41142305,4800,4800,4800,4800,1
20241213,134600,41137505,4800,4800,4800,4800,1
20241213,134500,41132705,4800,4800,4800,4800,0
20241213,134400,41132705,4800,4800,4800,4800,0
20241213,134300,41132705,4800,4800,4800,4800,1
20241213,134200,41127905,4800,4800,4800,4800,0
20241213,134100,41127905,4800,4800,4800,4800,1
20241213,134000,41123105,4800,4800,4800,4800,0
20241213,133900,41123105,4800,4800,4800,4800,0
20241213,133800,41123105,4800,4800,4800,4800,1
20241213,133700,41118305,4800,4800,4800,4800,193
20241213,133600,40191905,4795,4795,4795,4795,0
20241213,133500,40191905,4795,4795,4795,4795,210
20241213,133400,39184955,4800,4800,4800,4800,0
20241213,133300,39184955,4800,4800,4800,4800,1
20241213,133200,39180155,4800,4800,4800,4800,0
20241213,133100,39180155,4800,4800,4800,4800,0
20241213,133000,39180155,4800,4800,4800,4800,0
20241213,132900,39180155,4800,4800,4800,4800,2
20241213,132800,39170555,4800,4800,4800,4800,0
20241213,132700,39170555,4800,4800,4800,4800,1
20241213,132600,39165755,4800,4800,4800,4800,0
20241213,132500,39165755,4800,4800,4800,4800,0
20241213,132400,39165755,4800,4800,4800,4800,0
20241213,132300,39165755,4800,4800,4800,4800,2
20241213,132200,39156155,4800,4800,4800,4800,0
20241213,132100,39156155,4800,4800,4800,4800,2
20241213,132000,39146555,4800,4800,4800,4800,0
20241213,131900,39146555,4800,4800,4800,4800,0
20241213,131800,39146555,4800,4800,4800,4800,0
20241213,131700,39146555,4800,4800,4800,4800,1
20241213,131600,39141755,4800,4800,4800,4800,2
20241213,131500,39132155,4800,4800,4800,4800,0
20241213,131400,39132155,4800,4800,4800,4800,0
20241213,131300,39132155,4800,4800,4800,4800,8
20241213,131200,39093755,4800,4800,4800,4800,0
20241213,131100,39093755,4800,4800,4800,4800,0
20241213,131000,39093755,4800,4800,4800,4800,0
20241213,130900,39093755,4800,4800,4800,4800,0
20241213,130800,39093755,4800,4800,4800,4800,0
20241213,130700,39093755,4800,4800,4800,4800,1
20241213,130600,39088955,4800,4800,4800,4800,0
20241213,130500,39088955,4800,4800,4800,4800,0
20241213,130400,39088955,4800,4800,4800,4800,0
20241213,130300,39088955,4800,4800,4800,4800,0
20241213,130200,39088955,4800,4800,4800,4800,0
20241213,130100,39088955,4800,4795,4800,4790,3
20241213,130000,39074570,4800,4800,4800,4800,1
20241213,125900,39069770,4800,4800,4800,4800,0
20241213,125800,39069770,4800,4800,4800,4800,0
20241213,125700,39069770,4800,4800,4800,4800,0
20241213,125600,39069770,4800,4800,4800,4800,1
20241213,125500,39064970,4800,4800,4800,4800,0
20241213,125400,39064970,4800,4800,4800,4800,0
20241213,125300,39064970,4800,4800,4800,4800,1
20241213,125200,39060170,4800,4800,4800,4800,0
20241213,125100,39060170,4800,4800,4800,4800,1
20241213,125000,39055370,4800,4800,4800,4800,0
20241213,124900,39055370,4800,4800,4800,4800,0
20241213,124800,39055370,4800,4800,4800,4800,1
20241213,124700,39050570,4795,4795,4795,4795,0
20241213,124600,39050570,4795,4795,4795,4795,2
20241213,124500,39040980,4800,4800,4800,4800,0
20241213,124400,39040980,4800,4800,4800,4800,0
20241213,124300,39040980,4800,4800,4800,4800,2
20241213,124200,39031380,4800,4800,4800,4800,0
20241213,124100,39031380,4800,4800,4800,4800,1
20241213,124000,39026580,4800,4800,4800,4800,0
20241213,123900,39026580,4800,4800,4800,4800,0
20241213,123800,39026580,4800,4800,4800,4800,1
20241213,123700,39021780,4800,4800,4800,4800,0
20241213,123600,39021780,4800,4800,4800,4800,0
20241213,123500,39021780,4800,4800,4800,4800,0
20241213,123400,39021780,4800,4800,4800,4800,0
20241213,123300,39021780,4800,4800,4800,4800,2
20241213,123200,39012180,4800,4800,4800,4800,0
20241213,123100,39012180,4800,4800,4800,4800,0
20241213,123000,39012180,4800,4800,4800,4800,0
20241213,122900,39012180,4800,4800,4800,4800,1
20241213,122800,39007380,4805,4805,4805,4805,1
20241213,122700,39002575,4805,4805,4805,4805,9
20241213,122600,38959330,4805,4805,4805,4805,3
20241213,122500,38944915,4810,4810,4810,4810,0
20241213,122400,38944915,4810,4810,4810,4810,2
20241213,122300,38935295,4810,4810,4810,4810,1
20241213,122200,38930485,4810,4810,4810,4810,0
20241213,122100,38930485,4810,4810,4810,4810,0
20241213,122000,38930485,4810,4810,4810,4810,0
20241213,121900,38930485,4810,4810,4810,4810,0
20241213,121800,38930485,4810,4810,4810,4810,0
20241213,121700,38930485,4810,4810,4810,4810,0
20241213,121600,38930485,4810,4810,4810,4810,2
20241213,121500,38920865,4810,4810,4810,4810,0
20241213,121400,38920865,4810,4810,4810,4810,0
20241213,121300,38920865,4810,4810,4810,4810,2
20241213,121200,38911245,4810,4810,4810,4810,2
20241213,121100,38901625,4810,4810,4810,4810,0
20241213,121000,38901625,4810,4810,4810,4810,0
20241213,120900,38901625,4810,4810,4810,4810,0
20241213,120800,38901625,4810,4810,4810,4810,0
20241213,120700,38901625,4810,4810,4810,4810,1
20241213,120600,38896815,4810,4810,4810,4810,2
20241213,120500,38887195,4810,4810,4810,4810,6
20241213,120400,38858335,4810,4810,4810,4810,0
20241213,120300,38858335,4810,4810,4810,4810,1
20241213,120200,38853525,4810,4810,4810,4810,0
20241213,120100,38853525,4810,4810,4810,4810,0
20241213,120000,38853525,4810,4810,4810,4810,0
20241213,115900,38853525,4810,4810,4810,4810,0
20241213,115800,38853525,4810,4810,4810,4810,0
20241213,115700,38853525,4810,4810,4810,4810,4
20241213,115600,38834285,4810,4810,4810,4810,2
20241213,115500,38824665,4815,4815,4815,4815,0
20241213,115400,38824665,4815,4815,4815,4815,0
20241213,115300,38824665,4815,4815,4815,4815,2
20241213,115200,38815035,4815,4815,4815,4815,0
20241213,115100,38815035,4815,4815,4815,4815,1
20241213,115000,38810220,4800,4800,4800,4800,0
20241213,114900,38810220,4800,4800,4800,4800,0
20241213,114800,38810220,4800,4800,4800,4800,765
20241213,114700,35138220,4800,4800,4800,4800,583
20241213,114600,32339820,4800,4800,4800,4800,302
20241213,114500,30890220,4795,4795,4795,4795,362
20241213,114400,29154430,4795,4795,4795,4795,2033
20241213,114300,19406195,4790,4790,4790,4790,479
20241213,114200,17111785,4790,4790,4790,4790,0
20241213,114100,17111785,4790,4790,4790,4790,1
20241213,114000,17106995,4785,4785,4785,4785,0
20241213,113900,17106995,4785,4785,4785,4785,0
20241213,113800,17106995,4785,4785,4785,4785,0
20241213,113700,17106995,4785,4785,4785,4785,116
20241213,113600,16551935,4755,4755,4755,4755,0
20241213,113500,16551935,4755,4755,4755,4755,0
20241213,113400,16551935,4755,4755,4755,4755,0
20241213,113300,16551935,4755,4755,4755,4755,0
20241213,113200,16551935,4755,4755,4755,4755,0
20241213,113100,16551935,4755,4755,4755,4755,0
20241213,113000,16551935,4755,4755,4755,4755,0
20241213,112900,16551935,4755,4755,4755,4755,320
20241213,112800,15030335,4750,4750,4750,4750,0
20241213,112700,15030335,4750,4750,4750,4750,95
20241213,112600,14579085,4750,4750,4750,4750,2
20241213,112500,14569585,4745,4745,4745,4745,0
20241213,112400,14569585,4745,4745,4745,4745,65
20241213,112300,14261160,4745,4745,4745,4745,0
20241213,112200,14261160,4745,4745,4745,4745,0
20241213,112100,14261160,4745,4745,4745,4745,299
20241213,112000,12842405,4745,4745,4745,4745,112
20241213,111900,12310965,4740,4740,4740,4740,0
20241213,111800,12310965,4740,4740,4740,4740,0
20241213,111700,12310965,4740,4740,4740,4740,52
20241213,111600,12064485,4745,4745,4745,4745,8
20241213,111500,12026525,4745,4745,4745,4745,105
20241213,111400,11528300,4745,4745,4745,4745,0
20241213,111300,11528300,4745,4745,4745,4745,1
20241213,111200,11523555,4745,4745,4745,4745,0
20241213,111100,11523555,4745,4745,4745,4745,2
20241213,111000,11514065,4745,4745,4745,4745,0
20241213,110900,11514065,4745,4745,4745,4745,0
20241213,110800,11514065,4745,4745,4745,4745,4
20241213,110700,11495085,4745,4745,4745,4745,0
20241213,110600,11495085,4745,4745,4745,4745,0
20241213,110500,11495085,4745,4745,4745,4745,0
20241213,110400,11495085,4745,4745,4745,4745,0
20241213,110300,11495085,4745,4745,4745,4745,2
20241213,110200,11485595,4745,4745,4745,4745,0
20241213,110100,11485595,4745,4745,4745,4745,0
20241213,110000,11485595,4745,4745,4745,4745,0
20241213,105900,11485595,4745,4745,4745,4745,0
20241213,105800,11485595,4745,4745,4745,4745,1
20241213,105700,11480850,4745,4745,4745,4745,1
20241213,105600,11476105,4740,4740,4740,4740,0
20241213,105500,11476105,4740,4740,4740,4740,0
20241213,105400,11476105,4740,4740,4740,4740,0
20241213,105300,11476105,4740,4740,4740,4740,0
20241213,105200,11476105,4740,4740,4740,4740,131
20241213,105100,10855165,4745,4750,4750,4745,2
20241213,105000,10845670,4750,4750,4750,4750,0
20241213,104900,10845670,4750,4750,4750,4750,0
20241213,104800,10845670,4750,4750,4750,4750,0
20241213,104700,10845670,4750,4750,4750,4750,1
20241213,104600,10840920,4750,4750,4750,4750,1
20241213,104500,10836170,4750,4750,4750,4750,0
20241213,104400,10836170,4750,4750,4750,4750,0
20241213,104300,10836170,4750,4750,4750,4750,2
20241213,104200,10826670,4750,4750,4750,4750,0
20241213,104100,10826670,4750,4750,4750,4750,2
20241213,104000,10817170,4755,4755,4755,4755,106
20241213,103900,10313140,4755,4755,4755,4755,0
20241213,103800,10313140,4755,4755,4755,4755,0
20241213,103700,10313140,4755,4755,4755,4755,0
20241213,103600,10313140,4755,4755,4755,4755,0
20241213,103500,10313140,4755,4755,4755,4755,0
20241213,103400,10313140,4755,4755,4755,4755,0
20241213,103300,10313140,4755,4755,4755,4755,2
20241213,103200,10303630,4755,4755,4755,4755,0
20241213,103100,10303630,4755,4755,4755,4755,2
20241213,103000,10294120,4755,4755,4755,4755,0
20241213,102900,10294120,4755,4755,4755,4755,0
20241213,102800,10294120,4755,4755,4755,4755,0
20241213,102700,10294120,4755,4755,4755,4755,0
20241213,102600,10294120,4755,4755,4755,4755,2
20241213,102500,10284610,4755,4755,4755,4755,0
20241213,102400,10284610,4755,4755,4755,4755,0
20241213,102300,10284610,4755,4755,4755,4755,3
20241213,102200,10270345,4755,4755,4755,4755,0
20241213,102100,10270345,4755,4755,4755,4755,12
20241213,102000,10213285,4755,4755,4755,4755,0
20241213,101900,10213285,4755,4755,4755,4755,0
20241213,101800,10213285,4755,4755,4755,4755,0
20241213,101700,10213285,4755,4755,4755,4755,1
20241213,101600,10208530,4755,4755,4755,4755,0
20241213,101500,10208530,4755,4755,4755,4755,0
20241213,101400,10208530,4755,4755,4755,4755,0
20241213,101300,10208530,4755,4755,4755,4755,0
20241213,101200,10208530,4755,4755,4755,4755,0
20241213,101100,10208530,4755,4755,4755,4755,0
20241213,101000,10208530,4755,4755,4755,4755,0
20241213,100900,10208530,4755,4755,4755,4755,0
20241213,100800,10208530,4755,4755,4755,4755,0
20241213,100700,10208530,4755,4755,4755,4755,0
20241213,100600,10208530,4755,4755,4755,4755,0
20241213,100500,10208530,4755,4755,4755,4755,0
20241213,100400,10208530,4755,4755,4755,4755,1
20241213,100300,10203775,4735,4735,4735,4735,0
20241213,100200,10203775,4735,4735,4735,4735,0
20241213,100100,10203775,4735,4735,4735,4735,0
20241213,100000,10203775,4735,4735,4735,4735,0
20241213,095900,10203775,4735,4735,4735,4735,0
20241213,095800,10203775,4735,4735,4735,4735,0
20241213,095700,10203775,4735,4735,4735,4735,0
20241213,095600,10203775,4735,4735,4735,4735,0
20241213,095500,10203775,4735,4735,4735,4735,0
20241213,095400,10203775,4735,4750,4750,4735,116
20241213,095300,9654120,4755,4755,4755,4755,2
20241213,095200,9644610,4755,4755,4755,4755,0
20241213,095100,9644610,4755,4755,4755,4755,0
20241213,095000,9644610,4755,4755,4755,4755,0
20241213,094900,9644610,4755,4755,4755,4755,0
20241213,094800,9644610,4755,4755,4755,4755,1
20241213,094700,9639855,4755,4755,4755,4755,0
20241213,094600,9639855,4755,4755,4755,4755,0
20241213,094500,9639855,4755,4755,4755,4755,8
20241213,094400,9601815,4755,4755,4755,4755,0
20241213,094300,9601815,4755,4755,4755,4755,4
20241213,094200,9582795,4755,4755,4755,4755,0
20241213,094100,9582795,4755,4755,4755,4755,0
20241213,094000,9582795,4755,4755,4755,4755,0
20241213,093900,9582795,4755,4755,4755,4755,0
20241213,093800,9582795,4755,4755,4755,4755,0
20241213,093700,9582795,4755,4755,4755,4755,0
20241213,093600,9582795,4755,4755,4755,4755,0
20241213,093500,9582795,4755,4755,4755,4755,100
20241213,093400,9107295,4755,4755,4755,4755,43
20241213,093300,8902830,4755,4755,4755,4755,348
20241213,093200,7248090,4755,4755,4755,4755,0
20241213,093100,7248090,4755,4755,4755,4755,152
20241213,093000,6525330,4755,4780,4785,4755,140
20241213,092900,5858605,4755,4755,4755,4755,100
20241213,092800,5383105,4755,4755,4755,4755,0
20241213,092700,5383105,4755,4755,4755,4755,150
20241213,092600,4669855,4760,4760,4760,4760,0
20241213,092500,4669855,4760,4775,4775,4760,100
20241213,092400,4193840,4775,4775,4775,4775,1
20241213,092300,4189065,4785,4785,4785,4785,0
20241213,092200,4189065,4785,4785,4785,4785,0
20241213,092100,4189065,4785,4785,4785,4785,0
20241213,092000,4189065,4785,4780,4785,4780,261
20241213,091900,2940405,4785,4785,4785,4785,0
20241213,091800,2940405,4785,4785,4785,4785,0
20241213,091700,2940405,4785,4785,4785,4785,0
20241213,091600,2940405,4785,4785,4785,4785,0
20241213,091500,2940405,4785,4785,4785,4785,1
20241213,091400,2935620,4785,4785,4785,4785,0
20241213,091300,2935620,4785,4785,4785,4785,0
20241213,091200,2935620,4785,4785,4785,4785,0
20241213,091100,2935620,4785,4785,4785,4785,0
20241213,091000,2935620,4785,4785,4785,4785,0
20241213,090900,2935620,4785,4785,4785,4785,0
20241213,090800,2935620,4785,4785,4785,4785,0
20241213,090700,2935620,4785,4785,4785,4785,0
20241213,090600,2935620,4785,4785,4785,4785,0
20241213,090500,2935620,4785,4785,4785,4785,132
20241213,090400,2304000,4800,4800,4800,4800,0
20241213,090300,2304000,4800,4800,4800,4800,0
20241213,090200,2304000,4800,4800,4800,4800,0
20241213,090100,2304000,4800,4800,4800,4800,0
20241213,090000,2304000,4800,4800,4800,4800,480